34,610$
3,10%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 33,71 | 34,70 | 33,59 | 34,56 | 2,95% | 16.256,00 |
| 03.05.2024 | 33,17 | 34,33 | 32,88 | 33,57 | 3,84% | 326.296,00 |
| 02.05.2024 | 31,89 | 32,50 | 31,58 | 32,33 | 3,69% | 215.791,00 |
| 01.05.2024 | 31,13 | 31,83 | 30,93 | 31,18 | 0,61% | 167.938,00 |
| 30.04.2024 | 31,17 | 31,36 | 30,90 | 30,99 | -1,71% | 264.702,00 |
| 29.04.2024 | 31,43 | 31,60 | 31,20 | 31,53 | 0,64% | 210.649,00 |
| 26.04.2024 | 31,21 | 31,66 | 31,07 | 31,33 | 0,06% | 206.008,00 |
| 25.04.2024 | 30,66 | 31,59 | 30,28 | 31,31 | 0,51% | 337.279,00 |
| 24.04.2024 | 31,38 | 32,37 | 30,64 | 31,15 | -1,02% | 330.284,00 |
| 23.04.2024 | 31,06 | 32,11 | 30,97 | 31,47 | 0,90% | 268.981,00 |
| 22.04.2024 | 31,72 | 31,79 | 30,52 | 31,19 | -1,33% | 436.411,00 |
| 19.04.2024 | 31,36 | 32,22 | 31,12 | 31,61 | 0,99% | 558.309,00 |
| 18.04.2024 | 33,80 | 34,04 | 30,73 | 31,30 | -8,37% | 853.156,00 |
| 17.04.2024 | 36,53 | 36,53 | 34,02 | 34,16 | -5,48% | 493.597,00 |
| 16.04.2024 | 36,52 | 36,52 | 35,63 | 36,14 | -2,14% | 211.006,00 |
| 15.04.2024 | 37,58 | 37,94 | 36,62 | 36,93 | -1,73% | 208.515,00 |
| 12.04.2024 | 37,78 | 37,89 | 37,08 | 37,58 | -1,00% | 146.749,00 |
| 11.04.2024 | 37,62 | 38,15 | 37,33 | 37,96 | 1,58% | 210.103,00 |
| 10.04.2024 | 39,47 | 39,60 | 37,04 | 37,37 | -8,29% | 427.652,00 |
| 09.04.2024 | 39,77 | 40,79 | 39,67 | 40,75 | 2,96% | 267.775,00 |
| 08.04.2024 | 39,57 | 39,98 | 39,14 | 39,58 | 0,87% | 164.399,00 |
| 05.04.2024 | 38,47 | 39,61 | 38,44 | 39,24 | 1,76% | 229.172,00 |
| 04.04.2024 | 39,96 | 40,29 | 38,29 | 38,56 | -2,65% | 280.474,00 |
| 03.04.2024 | 38,20 | 39,75 | 38,04 | 39,61 | 2,51% | 274.399,00 |
| 02.04.2024 | 39,27 | 39,28 | 37,93 | 38,64 | -2,91% | 277.282,00 |
| 01.04.2024 | 40,33 | 40,86 | 39,47 | 39,80 | -0,97% | 257.118,00 |
| 28.03.2024 | 39,51 | 40,92 | 39,43 | 40,19 | 1,93% | 348.822,00 |
| 27.03.2024 | 37,42 | 40,46 | 37,11 | 39,43 | 6,31% | 555.130,00 |
| 26.03.2024 | 37,09 | 37,46 | 37,01 | 37,09 | 0,38% | 183.678,00 |
| 25.03.2024 | 36,94 | 37,71 | 36,94 | 36,95 | 0,22% | 139.065,00 |
| 22.03.2024 | 37,49 | 37,52 | 36,86 | 36,87 | -1,18% | 144.971,00 |
| 21.03.2024 | 37,59 | 37,79 | 37,22 | 37,31 | 0,38% | 286.931,00 |
| 20.03.2024 | 36,05 | 37,27 | 35,95 | 37,17 | 3,28% | 268.302,00 |
| 19.03.2024 | 35,65 | 36,02 | 35,32 | 35,99 | 0,59% | 240.951,00 |
| 18.03.2024 | 36,05 | 36,31 | 35,64 | 35,78 | -0,80% | 170.283,00 |
| 15.03.2024 | 35,93 | 36,69 | 35,76 | 36,07 | -0,41% | 230.495,00 |
| 14.03.2024 | 36,87 | 37,17 | 35,93 | 36,22 | -2,11% | 217.419,00 |
| 13.03.2024 | 36,90 | 37,55 | 36,90 | 37,00 | 0,65% | 421.486,00 |
| 12.03.2024 | 36,56 | 36,99 | 36,43 | 36,76 | 0,27% | 167.475,00 |
| 11.03.2024 | 37,38 | 37,61 | 36,35 | 36,66 | -1,93% | 205.626,00 |
| 08.03.2024 | 37,17 | 38,29 | 36,89 | 37,38 | 0,84% | 337.962,00 |
| 07.03.2024 | 35,24 | 37,68 | 35,24 | 37,07 | 6,07% | 351.666,00 |
| 06.03.2024 | 34,67 | 35,01 | 34,32 | 34,95 | 1,98% | 196.644,00 |
| 05.03.2024 | 34,15 | 34,84 | 33,90 | 34,27 | 0,06% | 154.356,00 |
| 04.03.2024 | 34,50 | 35,05 | 34,24 | 34,25 | -0,38% | 244.633,00 |
| 01.03.2024 | 33,73 | 34,38 | 33,33 | 34,38 | 1,96% | 196.749,00 |
| 29.02.2024 | 33,24 | 33,77 | 33,06 | 33,72 | 2,59% | 178.710,00 |
| 28.02.2024 | 32,70 | 33,09 | 32,60 | 32,87 | -0,39% | 117.779,00 |
| 27.02.2024 | 33,71 | 33,95 | 32,93 | 33,00 | -1,58% | 144.025,00 |
| 26.02.2024 | 32,75 | 33,78 | 32,75 | 33,53 | 2,04% | 226.925,00 |
| 23.02.2024 | 32,40 | 33,00 | 32,32 | 32,86 | 1,55% | 143.555,00 |
| 22.02.2024 | 32,92 | 33,10 | 32,22 | 32,36 | -1,10% | 194.816,00 |
| 21.02.2024 | 32,00 | 32,78 | 31,87 | 32,72 | 2,51% | 222.714,00 |
| 20.02.2024 | 31,41 | 31,98 | 31,25 | 31,92 | 0,60% | 175.198,00 |
| 16.02.2024 | 32,27 | 32,51 | 31,60 | 31,73 | -2,82% | 120.086,00 |
| 15.02.2024 | 32,90 | 33,16 | 32,58 | 32,65 | 0,25% | 152.153,00 |
| 14.02.2024 | 32,19 | 32,60 | 31,66 | 32,57 | 2,58% | 122.520,00 |
| 13.02.2024 | 31,93 | 31,95 | 31,27 | 31,75 | -3,79% | 175.298,00 |
| 12.02.2024 | 32,32 | 33,26 | 32,17 | 33,00 | 2,01% | 152.363,00 |
| 09.02.2024 | 31,68 | 32,49 | 31,60 | 32,35 | 2,08% | 125.618,00 |
| 08.02.2024 | 31,36 | 31,86 | 31,29 | 31,69 | 1,02% | 134.005,00 |
| 07.02.2024 | 30,99 | 31,76 | 30,91 | 31,37 | 1,59% | 188.494,00 |
| 06.02.2024 | 30,64 | 31,21 | 30,49 | 30,88 | 1,48% | 216.732,00 |
| 05.02.2024 | 31,00 | 31,00 | 30,25 | 30,43 | -2,66% | 184.822,00 |
| 02.02.2024 | 31,52 | 31,72 | 31,10 | 31,26 | -1,67% | 152.329,00 |
| 01.02.2024 | 31,26 | 31,90 | 31,21 | 31,79 | 1,70% | 128.417,00 |
| 31.01.2024 | 31,77 | 32,55 | 31,23 | 31,26 | -1,57% | 185.700,00 |
| 30.01.2024 | 31,91 | 32,06 | 31,40 | 31,76 | -0,53% | 228.236,00 |
| 29.01.2024 | 32,71 | 32,71 | 31,93 | 31,93 | -2,15% | 173.190,00 |
| 26.01.2024 | 32,41 | 32,68 | 31,92 | 32,63 | 1,02% | 165.725,00 |
| 25.01.2024 | 32,48 | 32,94 | 31,66 | 32,30 | 1,76% | 219.085,00 |
| 24.01.2024 | 33,27 | 33,60 | 31,73 | 31,74 | -2,13% | 340.917,00 |
| 23.01.2024 | 38,73 | 38,73 | 32,19 | 32,43 | -6,73% | 401.288,00 |
| 22.01.2024 | 34,09 | 35,30 | 34,09 | 34,77 | 2,51% | 270.075,00 |
| 19.01.2024 | 33,75 | 34,12 | 33,30 | 33,92 | 0,77% | 136.826,00 |
| 18.01.2024 | 33,50 | 33,72 | 33,03 | 33,66 | 1,08% | 131.974,00 |
| 17.01.2024 | 33,20 | 33,71 | 32,94 | 33,30 | -1,27% | 133.894,00 |
| 16.01.2024 | 33,97 | 33,98 | 33,40 | 33,73 | -0,71% | 198.695,00 |
| 12.01.2024 | 34,32 | 34,39 | 33,62 | 33,97 | -0,18% | 104.730,00 |
| 11.01.2024 | 34,19 | 34,52 | 33,56 | 34,03 | -0,70% | 114.391,00 |
| 10.01.2024 | 33,65 | 34,28 | 33,65 | 34,27 | 2,05% | 127.611,00 |
| 09.01.2024 | 34,05 | 34,18 | 33,50 | 33,58 | -2,01% | 155.245,00 |
| 08.01.2024 | 34,23 | 34,93 | 34,11 | 34,27 | 0,88% | 145.577,00 |
| 05.01.2024 | 33,54 | 34,37 | 33,54 | 33,97 | 0,80% | 189.103,00 |
| 04.01.2024 | 33,01 | 33,81 | 32,72 | 33,70 | 5,64% | 335.355,00 |
| 03.01.2024 | 31,75 | 32,23 | 31,59 | 31,90 | -1,48% | 177.785,00 |
| 02.01.2024 | 32,74 | 32,87 | 32,11 | 32,38 | -2,09% | 139.943,00 |
| 29.12.2023 | 33,67 | 33,81 | 32,88 | 33,07 | -2,07% | 167.131,00 |
| 28.12.2023 | 34,35 | 34,35 | 33,58 | 33,77 | -1,37% | 186.529,00 |
| 27.12.2023 | 34,22 | 34,31 | 33,81 | 34,24 | 0,56% | 112.302,00 |
| 26.12.2023 | 34,21 | 34,22 | 33,86 | 34,05 | 0,56% | 70.376,00 |
| 22.12.2023 | 34,25 | 34,47 | 33,74 | 33,86 | -0,91% | 150.412,00 |
| 21.12.2023 | 34,46 | 34,46 | 33,81 | 34,17 | 0,29% | 137.331,00 |
| 20.12.2023 | 34,34 | 34,92 | 34,03 | 34,07 | -0,44% | 148.203,00 |
| 19.12.2023 | 33,68 | 34,59 | 33,68 | 34,22 | 2,30% | 291.365,00 |
| 18.12.2023 | 33,53 | 33,74 | 33,19 | 33,45 | 0,84% | 171.642,00 |
| 15.12.2023 | 34,10 | 34,26 | 33,10 | 33,17 | -1,92% | 285.977,00 |
| 14.12.2023 | 32,96 | 34,22 | 32,96 | 33,82 | 4,32% | 202.804,00 |
| 13.12.2023 | 31,44 | 32,45 | 30,92 | 32,42 | 3,84% | 270.512,00 |
| 12.12.2023 | 31,27 | 31,36 | 30,86 | 31,22 | -0,32% | 151.227,00 |